New Zealand markets closed

PT Indo Tambangraya Megah Tbk (ITMG.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
26,250.00+50.00 (+0.19%)
At close: 04:11PM WIB
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202426,225.0026,400.0026,150.0026,250.0026,250.00574,800
29 Feb 202426,400.0026,600.0026,125.0026,200.0026,200.001,201,700
28 Feb 202426,475.0026,525.0026,275.0026,375.0026,375.00812,400
27 Feb 202425,800.0026,250.0025,800.0026,075.0026,075.00970,200
26 Feb 202426,200.0026,225.0025,800.0025,800.0025,800.001,321,700
23 Feb 202426,075.0026,250.0025,750.0026,200.0026,200.001,340,300
22 Feb 202426,225.0026,275.0026,000.0026,075.0026,075.002,016,900
21 Feb 202426,900.0026,900.0026,375.0026,475.0026,475.00976,800
20 Feb 202426,925.0027,000.0026,525.0026,575.0026,575.001,178,700
19 Feb 202427,100.0027,125.0026,800.0026,875.0026,875.00587,100
16 Feb 202427,150.0027,200.0027,000.0027,025.0027,025.00555,300
15 Feb 202427,250.0027,375.0027,000.0027,075.0027,075.001,052,200
13 Feb 202427,050.0027,250.0027,050.0027,125.0027,125.00604,000
12 Feb 202426,750.0027,250.0026,750.0027,050.0027,050.00910,100
07 Feb 202426,700.0026,875.0026,650.0026,700.0026,700.00424,600
06 Feb 202426,400.0026,675.0026,250.0026,650.0026,650.00815,500
05 Feb 202426,275.0026,525.0026,200.0026,200.0026,200.00717,600
02 Feb 202426,625.0026,775.0026,200.0026,225.0026,225.001,271,200
01 Feb 202427,050.0027,075.0026,550.0026,625.0026,625.001,201,700
31 Jan 202426,750.0027,200.0026,750.0027,050.0027,050.00837,800
30 Jan 202426,725.0026,850.0026,375.0026,550.0026,550.00569,200
29 Jan 202426,775.0026,850.0026,625.0026,800.0026,800.00784,900
26 Jan 202426,525.0026,825.0026,250.0026,700.0026,700.00864,100
25 Jan 202425,775.0026,700.0025,775.0026,525.0026,525.001,247,900
24 Jan 202425,925.0026,250.0025,600.0025,775.0025,775.001,111,800
23 Jan 202426,225.0026,375.0025,800.0025,900.0025,900.001,207,800
22 Jan 202426,800.0026,900.0026,075.0026,250.0026,250.001,127,700
19 Jan 202427,150.0027,250.0026,625.0026,800.0026,800.001,435,600
18 Jan 202427,425.0027,450.0027,025.0027,100.0027,100.00908,900
17 Jan 202427,450.0027,825.0027,400.0027,400.0027,400.001,150,300
16 Jan 202427,475.0027,500.0027,100.0027,400.0027,400.00779,000
15 Jan 202427,150.0027,500.0027,150.0027,450.0027,450.002,054,500
12 Jan 202426,800.0027,150.0026,800.0026,950.0026,950.00680,500
11 Jan 202427,000.0027,050.0026,750.0026,800.0026,800.00470,400
10 Jan 202427,050.0027,400.0026,950.0026,975.0026,975.00920,000
09 Jan 202427,100.0027,275.0026,650.0026,975.0026,975.001,040,300
08 Jan 202426,825.0027,400.0026,825.0027,100.0027,100.001,179,200
05 Jan 202426,650.0026,850.0026,625.0026,775.0026,775.001,109,500
04 Jan 202425,875.0026,800.0025,875.0026,600.0026,600.002,019,700
03 Jan 202426,300.0026,300.0025,675.0025,750.0025,750.001,593,300
02 Jan 202425,600.0026,425.0025,550.0026,375.0026,375.001,695,100
29 Dec 202325,550.0025,825.0025,275.0025,650.0025,650.00919,800
28 Dec 202325,375.0025,850.0025,375.0025,500.0025,500.001,272,300
27 Dec 202325,350.0025,475.0024,950.0025,350.0025,350.001,044,700
22 Dec 202325,100.0025,400.0024,900.0025,350.0025,350.00616,800
21 Dec 202324,850.0025,025.0024,675.0025,025.0025,025.00595,100
20 Dec 202324,550.0025,600.0024,550.0024,800.0024,800.001,644,300
19 Dec 202324,200.0024,575.0024,025.0024,525.0024,525.00509,900
18 Dec 202324,450.0024,625.0024,050.0024,200.0024,200.001,229,900
15 Dec 202324,075.0024,875.0024,050.0024,450.0024,450.001,604,300
14 Dec 202323,800.0024,100.0023,700.0024,075.0024,075.00740,500
13 Dec 202323,850.0023,875.0023,625.0023,800.0023,800.001,346,100
12 Dec 202323,825.0024,250.0023,775.0024,000.0024,000.00779,400
11 Dec 202323,800.0023,950.0023,750.0023,800.0023,800.00941,600
08 Dec 202323,850.0024,200.0023,825.0024,000.0024,000.001,484,400
07 Dec 202323,850.0024,000.0023,600.0023,725.0023,725.001,173,100
06 Dec 202323,975.0024,100.0023,850.0023,850.0023,850.001,089,800
05 Dec 202324,600.0024,700.0023,950.0023,950.0023,950.001,826,400
04 Dec 202324,600.0024,800.0024,525.0024,575.0024,575.001,006,800
01 Dec 202324,875.0025,050.0024,550.0024,550.0024,550.00760,600
30 Nov 202324,725.0024,775.0024,525.0024,550.0024,550.00750,900
29 Nov 202325,000.0025,000.0024,650.0024,700.0024,700.001,038,500
28 Nov 202325,200.0025,300.0024,975.0024,975.0024,975.00883,400
27 Nov 202325,400.0025,550.0025,175.0025,200.0025,200.00667,600
24 Nov 202325,500.0025,550.0025,375.0025,400.0025,400.00340,300
23 Nov 202325,600.0025,600.0025,425.0025,475.0025,475.00554,900
22 Nov 202325,550.0025,700.0025,475.0025,525.0025,525.00527,300
21 Nov 202325,625.0025,650.0025,350.0025,600.0025,600.00733,100
20 Nov 202325,525.0025,675.0025,500.0025,600.0025,600.00759,300
17 Nov 202325,425.0025,775.0025,425.0025,475.0025,475.001,029,300
16 Nov 202325,800.0025,800.0025,325.0025,425.0025,425.00692,300
15 Nov 202325,225.0025,800.0025,225.0025,400.0025,400.00854,800
14 Nov 202324,675.0025,175.0024,675.0025,000.0025,000.00684,000
13 Nov 202324,850.0024,900.0024,650.0024,675.0024,675.00994,700
10 Nov 202324,825.0025,050.0024,775.0024,850.0024,850.00433,400
09 Nov 202325,025.0025,100.0024,775.0024,775.0024,775.00742,700
08 Nov 202325,400.0025,450.0024,600.0024,725.0024,725.00855,900
07 Nov 202325,550.0025,575.0025,350.0025,350.0025,350.00424,000
06 Nov 202325,450.0025,675.0025,325.0025,650.0025,650.00652,800
03 Nov 202325,350.0025,625.0025,350.0025,450.0025,450.00830,900
02 Nov 202325,100.0025,550.0025,075.0025,225.0025,225.00639,200
01 Nov 202326,325.0026,475.0025,025.0025,025.0025,025.001,972,200
31 Oct 202326,200.0026,825.0026,025.0026,525.0026,525.001,714,600
30 Oct 202327,000.0027,100.0026,250.0026,250.0026,250.001,446,900
27 Oct 202326,900.0027,150.0026,875.0026,975.0026,975.00637,800
26 Oct 202327,250.0027,250.0026,800.0026,850.0026,850.00915,500
25 Oct 202327,375.0027,625.0027,250.0027,250.0027,250.00996,500
24 Oct 202327,375.0027,725.0027,375.0027,400.0027,400.00522,200
23 Oct 202328,150.0028,150.0027,375.0027,375.0027,375.001,183,900
20 Oct 202327,900.0028,175.0027,450.0028,150.0028,150.001,273,000
19 Oct 202327,850.0028,175.0027,700.0027,950.0027,950.001,233,500
18 Oct 202327,525.0027,900.0027,375.0027,850.0027,850.00938,900
17 Oct 202327,600.0027,600.0027,425.0027,575.0027,575.00630,500
16 Oct 202327,525.0027,825.0027,425.0027,475.0027,475.001,108,800
13 Oct 202327,000.0027,300.0026,975.0027,200.0027,200.001,230,100
12 Oct 202327,475.0027,650.0026,725.0026,850.0026,850.002,027,300
11 Oct 202327,400.0027,875.0027,300.0027,475.0027,475.002,127,100
10 Oct 202327,350.0027,500.0027,100.0027,150.0027,150.001,633,500
09 Oct 202326,850.0027,325.0026,825.0026,975.0026,975.002,086,600
06 Oct 202326,275.0026,725.0026,200.0026,450.0026,450.001,841,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...